Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.93	23.11	22.80	22.84	8,102,841	-0.11(-0.50%)
Sep 28, 2006	22.99	23.19	22.72	22.95	8,658,248	-0.05(-0.22%)
Sep 27, 2006	22.60	23.31	22.57	23.00	16,610,881	+0.50(+2.21%)
Sep 26, 2006	22.40	22.72	22.29	22.50	22,735,128	+0.39(+1.77%)
Sep 25, 2006	23.31	23.49	21.76	22.11	29,363,868	-1.37(-5.84%)
Sep 22, 2006	23.29	23.64	23.02	23.48	22,352,854	+0.40(+1.72%)
Sep 21, 2006	24.64	24.64	22.35	23.09	60,082,712	-2.10(-8.35%)
Sep 20, 2006	24.89	25.24	24.81	25.19	4,299,378	+0.46(+1.84%)
Sep 19, 2006	24.81	24.89	24.48	24.74	4,100,083	+0.05(+0.20%)
Sep 18, 2006	24.84	24.94	24.66	24.69	4,533,411	-0.01(-0.06%)
Sep 15, 2006	25.13	25.32	24.66	24.70	6,679,654	-0.28(-1.11%)
Sep 14, 2006	24.62	25.18	24.57	24.98	6,803,562	+0.19(+0.77%)
Sep 13, 2006	25.45	25.60	24.72	24.79	10,802,101	-0.78(-3.03%)
Sep 12, 2006	25.68	25.70	25.48	25.56	7,091,885	+0.06(+0.25%)
Sep 11, 2006	25.29	25.69	25.16	25.50	6,875,994	+0.26(+1.01%)
Sep 08, 2006	25.33	25.34	24.92	25.24	4,947,610	+0.28(+1.11%)
Sep 07, 2006	24.65	25.28	24.43	24.96	9,416,466	+0.31(+1.27%)
Sep 06, 2006	24.52	24.74	24.47	24.65	5,745,771	+0.14(+0.55%)
Sep 05, 2006	24.46	24.67	24.37	24.52	6,978,525	+0.37(+1.53%)
Sep 01, 2006	24.02	24.25	23.92	24.15	4,229,196	+0.29(+1.22%)
Aug 31, 2006	24.14	24.14	23.69	23.85	6,843,787	-0.28(-1.18%)
Aug 30, 2006	24.05	24.24	23.93	24.14	5,126,230	+0.19(+0.80%)
Aug 29, 2006	23.82	24.15	23.60	23.95	6,686,827	+0.15(+0.63%)
Aug 28, 2006	23.44	23.91	23.43	23.80	3,820,903	+0.36(+1.55%)
Aug 25, 2006	23.43	23.61	23.17	23.43	4,468,292	+0.04(+0.18%)
Aug 24, 2006	23.41	23.51	23.04	23.39	4,629,893	-0.04(-0.18%)
Aug 23, 2006	23.46	23.53	23.14	23.43	5,762,648	-0.03(-0.12%)
Aug 22, 2006	23.84	23.92	23.44	23.46	6,520,866	-0.46(-1.93%)
Aug 21, 2006	23.92	24.08	23.80	23.93	3,892,491	-0.16(-0.65%)
Aug 18, 2006	24.45	24.51	23.85	24.08	5,227,775	-0.36(-1.48%)
Aug 17, 2006	24.47	24.80	24.42	24.44	6,443,792	-0.02(-0.09%)
Aug 16, 2006	24.81	24.89	24.41	24.47	6,369,672	-0.35(-1.40%)
Aug 15, 2006	24.39	24.86	24.39	24.81	4,337,492	+0.45(+1.84%)
Aug 14, 2006	24.32	24.70	24.23	24.37	5,429,742	+0.21(+0.88%)
Aug 11, 2006	24.00	24.29	23.83	24.15	4,571,385	+0.12(+0.50%)
Aug 10, 2006	23.59	24.07	23.59	24.03	4,525,675	+0.44(+1.87%)
Aug 09, 2006	24.16	24.17	23.53	23.59	4,694,449	-0.51(-2.12%)
Aug 08, 2006	23.96	24.32	23.96	24.10	8,890,594	+0.30(+1.25%)
Aug 07, 2006	24.17	24.35	23.66	23.80	5,160,547	-0.23(-0.95%)
Aug 04, 2006	23.93	24.17	23.68	24.03	7,270,785	-0.07(-0.29%)
Aug 03, 2006	23.46	24.38	23.29	24.10	13,674,494	+0.50(+2.14%)
Aug 02, 2006	23.61	23.66	23.37	23.60	7,617,053	+0.28(+1.19%)
Aug 01, 2006	23.35	23.39	23.11	23.32	5,301,051	+0.06(+0.24%)
Jul 31, 2006	23.25	23.42	22.94	23.26	6,042,673	+0.09(+0.40%)
Jul 28, 2006	23.46	23.68	23.06	23.17	7,166,004	-0.28(-1.21%)
Jul 27, 2006	23.48	23.85	23.42	23.46	5,778,119	-0.01(-0.03%)
Jul 26, 2006	23.53	23.61	23.35	23.46	6,853,351	-0.09(-0.36%)
Jul 25, 2006	23.23	23.66	23.02	23.55	5,090,787	+0.33(+1.41%)
Jul 24, 2006	22.75	23.26	22.71	23.22	5,034,670	+0.48(+2.09%)
Jul 21, 2006	22.92	22.98	22.71	22.75	5,360,404	-0.04(-0.19%)
Jul 20, 2006	22.87	23.11	22.70	22.79	5,516,801	-0.01(-0.06%)
Jul 19, 2006	22.45	22.94	22.35	22.80	7,053,066	+0.49(+2.20%)
Jul 18, 2006	22.43	22.60	21.94	22.31	20,783,818	-0.19(-0.85%)
Jul 17, 2006	22.53	23.02	22.43	22.50	6,009,902	-0.02(-0.09%)
Jul 14, 2006	22.72	22.90	22.45	22.52	7,680,625	-0.29(-1.28%)
Jul 13, 2006	22.68	23.23	22.54	22.82	9,613,791	+0.06(+0.28%)
Jul 12, 2006	22.75	23.07	22.66	22.75	9,477,506	+0.01(+0.06%)
Jul 11, 2006	22.17	22.75	22.01	22.74	8,496,366	+0.48(+2.14%)
Jul 10, 2006	22.04	22.61	21.87	22.26	8,746,855	+0.60(+2.79%)
Jul 07, 2006	21.30	21.76	21.22	21.66	3,712,888	+0.26(+1.20%)
Jul 06, 2006	21.50	21.54	21.27	21.40	4,037,356	-0.11(-0.50%)
Jul 05, 2006	21.51	21.80	21.45	21.51	3,743,689	-0.25(-1.14%)
Jul 03, 2006	21.83	21.84	21.59	21.76	2,465,929	-0.07(-0.33%)
Jun 30, 2006	21.68	22.08	21.61	21.83	7,588,080	+0.18(+0.82%)
Jun 29, 2006	21.22	21.69	20.97	21.65	8,241,939	+0.60(+2.87%)
Jun 28, 2006	20.94	21.31	20.94	21.05	6,452,090	+0.25(+1.20%)
Jun 27, 2006	21.12	21.44	20.78	20.80	5,094,022	-0.41(-1.94%)
Jun 26, 2006	20.77	21.25	20.77	21.21	3,488,699	+0.45(+2.16%)
Jun 23, 2006	20.87	21.10	20.75	20.76	3,818,934	-0.23(-1.12%)
Jun 22, 2006	21.22	21.22	20.75	21.00	7,482,315	-0.16(-0.77%)
Jun 21, 2006	21.44	21.54	21.12	21.16	5,120,463	-0.23(-1.06%)
Jun 20, 2006	21.10	21.52	21.08	21.39	5,539,726	+0.23(+1.11%)
Jun 19, 2006	21.49	21.61	21.04	21.15	4,218,085	-0.31(-1.46%)
Jun 16, 2006	21.26	21.66	21.26	21.47	7,747,150	+0.16(+0.77%)
Jun 15, 2006	20.88	21.40	20.75	21.30	6,558,418	+0.47(+2.25%)
Jun 14, 2006	20.51	20.85	20.46	20.83	6,178,958	+0.23(+1.14%)
Jun 13, 2006	20.51	20.71	20.29	20.60	9,579,895	+0.01(+0.07%)
Jun 12, 2006	20.85	20.90	20.58	20.58	7,407,211	-0.18(-0.89%)
Jun 09, 2006	20.93	21.10	20.55	20.77	5,950,972	-0.16(-0.75%)
Jun 08, 2006	20.35	20.93	20.19	20.93	8,915,488	+0.60(+2.94%)
Jun 07, 2006	20.18	20.81	20.16	20.33	6,588,375	+0.18(+0.88%)
Jun 06, 2006	20.58	20.59	20.06	20.15	6,475,156	-0.33(-1.63%)
Jun 05, 2006	20.83	20.83	20.32	20.48	6,071,646	-0.31(-1.47%)
Jun 02, 2006	20.55	20.84	20.48	20.79	7,287,240	+0.48(+2.34%)
Jun 01, 2006	20.09	20.34	20.05	20.31	5,470,247	+0.48(+2.40%)
May 31, 2006	19.87	19.91	19.70	19.84	7,773,591	+0.15(+0.76%)
May 30, 2006	20.22	20.24	19.67	19.69	5,647,460	-0.64(-3.15%)
May 26, 2006	20.48	20.48	20.12	20.33	4,060,422	-0.08(-0.38%)
May 25, 2006	20.09	20.46	20.06	20.41	8,347,141	+0.41(+2.06%)
May 24, 2006	20.21	20.21	19.56	19.99	11,290,279	-0.45(-2.23%)
May 23, 2006	20.62	21.47	20.44	20.45	9,242,347	+0.43(+2.17%)
May 22, 2006	20.33	20.44	20.01	20.01	5,970,100	-0.33(-1.64%)
May 19, 2006	20.33	20.61	20.17	20.35	8,488,490	+0.01(+0.07%)
May 18, 2006	20.53	20.65	20.33	20.33	5,368,139	-0.19(-0.94%)
May 17, 2006	20.57	20.79	20.38	20.53	5,779,244	-0.22(-1.06%)
May 16, 2006	21.15	21.19	20.73	20.75	5,397,675	-0.30(-1.42%)
May 15, 2006	20.74	21.10	20.64	21.05	5,090,084	+0.24(+1.16%)
May 12, 2006	21.25	21.35	20.61	20.80	5,719,048	-0.44(-2.08%)
May 11, 2006	21.61	21.61	21.15	21.25	3,892,632	-0.38(-1.77%)
May 10, 2006	21.76	21.76	21.37	21.63	4,328,210	-0.19(-0.88%)
May 09, 2006	21.78	21.94	21.74	21.82	3,301,923	-0.08(-0.36%)
May 08, 2006	22.08	22.17	21.73	21.90	5,330,306	-0.11(-0.52%)
May 05, 2006	21.68	22.06	21.56	22.01	5,169,408	+0.48(+2.25%)
May 04, 2006	21.84	21.85	21.33	21.53	6,497,800	+0.20(+0.93%)
May 03, 2006	21.49	21.66	21.20	21.33	5,175,455	-0.09(-0.43%)
May 02, 2006	21.33	21.49	21.19	21.42	4,846,487	+0.18(+0.87%)
May 01, 2006	21.13	21.69	21.13	21.24	7,261,643	+0.11(+0.50%)
Apr 28, 2006	21.12	21.29	20.97	21.13	4,566,181	+0.01(+0.03%)
Apr 27, 2006	20.45	21.31	20.45	21.12	8,020,001	+0.26(+1.23%)
Apr 26, 2006	20.59	21.01	20.56	20.87	8,767,530	+0.31(+1.52%)
Apr 25, 2006	20.74	20.88	20.44	20.56	8,308,745	-0.26(-1.23%)
Apr 24, 2006	20.89	21.00	20.65	20.81	6,054,909	-0.08(-0.37%)
Apr 21, 2006	21.12	21.15	20.64	20.89	6,800,749	-0.23(-1.08%)
Apr 20, 2006	21.29	21.33	21.08	21.12	6,876,838	-0.21(-0.97%)
Apr 19, 2006	21.61	21.69	21.27	21.32	6,090,211	-0.33(-1.51%)
Apr 18, 2006	21.58	21.93	21.54	21.65	3,976,035	+0.11(+0.50%)
Apr 17, 2006	21.71	21.76	21.24	21.54	2,974,220	-0.26(-1.21%)
Apr 13, 2006	21.47	22.06	21.11	21.81	3,644,112	+0.34(+1.59%)
Apr 12, 2006	21.44	21.75	21.44	21.47	4,177,438	-0.09(-0.40%)
Apr 11, 2006	21.92	22.04	21.49	21.55	5,297,957	-0.38(-1.72%)
Apr 10, 2006	22.14	22.17	21.84	21.93	4,734,533	-0.24(-1.09%)
Apr 07, 2006	22.18	22.67	21.93	22.17	7,559,951	-0.05(-0.22%)
Apr 06, 2006	21.67	22.24	21.47	22.22	10,758,219	+1.11(+5.25%)
Apr 05, 2006	21.22	21.38	21.10	21.11	4,129,900	-0.06(-0.27%)
Apr 04, 2006	20.93	21.20	20.92	21.17	4,095,161	+0.19(+0.92%)
Apr 03, 2006	21.31	21.33	20.93	20.97	6,103,853	-0.26(-1.24%)
Mar 31, 2006	21.29	21.60	21.11	21.24	4,301,347	+0.05(+0.24%)
Mar 30, 2006	21.34	21.39	21.15	21.19	5,705,687	-0.18(-0.87%)
Mar 29, 2006	21.22	21.49	21.09	21.37	4,508,517	+0.27(+1.28%)
Mar 28, 2006	21.34	21.34	20.90	21.10	4,038,903	-0.06(-0.30%)
Mar 27, 2006	20.98	21.29	20.98	21.17	6,463,483	+0.51(+2.48%)
Mar 24, 2006	20.91	20.98	20.63	20.65	4,846,346	-0.31(-1.49%)
Mar 23, 2006	21.02	21.20	20.95	20.97	3,862,393	+0.01(+0.07%)
Mar 22, 2006	20.19	21.09	20.19	20.95	4,631,581	-0.11(-0.51%)
Mar 21, 2006	21.31	21.31	20.94	21.06	4,577,011	-0.15(-0.70%)
Mar 20, 2006	21.15	21.32	21.08	21.21	4,773,351	+0.16(+0.78%)
Mar 17, 2006	21.01	21.14	20.97	21.05	6,665,168	+0.00(+0.00%)
Mar 16, 2006	21.25	21.46	20.97	21.05	6,715,378	-0.08(-0.37%)
Mar 15, 2006	20.97	21.41	20.90	21.12	12,961,424	-0.61(-2.81%)
Mar 14, 2006	21.37	21.85	21.34	21.74	6,175,723	+0.36(+1.70%)
Mar 13, 2006	21.56	21.85	21.34	21.37	3,519,501	-0.24(-1.12%)
Mar 10, 2006	21.54	21.71	21.29	21.61	4,479,403	+0.20(+0.93%)
Mar 09, 2006	21.50	22.03	21.29	21.42	11,006,317	+0.04(+0.17%)
Mar 08, 2006	20.69	21.52	20.62	21.38	11,920,088	+0.82(+3.98%)
Mar 07, 2006	20.12	20.58	20.00	20.56	5,780,370	+0.35(+1.72%)
Mar 06, 2006	20.44	20.56	20.14	20.21	2,690,539	-0.19(-0.94%)
Mar 03, 2006	20.67	20.84	20.36	20.41	3,865,628	-0.27(-1.31%)
Mar 02, 2006	20.62	21.15	20.53	20.68	5,974,319	+0.01(+0.07%)
Mar 01, 2006	20.26	20.75	20.22	20.66	4,911,887	+0.52(+2.58%)
Feb 28, 2006	20.51	20.47	20.12	20.14	3,565,351	-0.36(-1.77%)
Feb 27, 2006	20.00	20.60	19.99	20.51	3,796,571	+0.45(+2.23%)
Feb 24, 2006	20.26	20.27	19.91	20.06	3,498,685	-0.21(-1.02%)
Feb 23, 2006	20.18	20.41	20.16	20.26	4,141,714	+0.03(+0.14%)
Feb 22, 2006	20.15	20.31	19.98	20.24	4,489,530	+0.20(+0.99%)
Feb 21, 2006	20.33	20.48	19.93	20.04	4,487,139	-0.30(-1.47%)
Feb 17, 2006	20.62	20.63	20.18	20.33	6,493,299	-0.36(-1.72%)
Feb 16, 2006	20.50	20.83	20.47	20.69	4,732,283	+0.09(+0.41%)
Feb 15, 2006	20.27	20.72	20.11	20.61	4,485,873	+0.26(+1.29%)
Feb 14, 2006	19.86	20.36	19.71	20.34	5,005,134	+0.50(+2.51%)
Feb 13, 2006	19.87	19.98	19.70	19.84	2,630,624	+0.01(+0.04%)
Feb 10, 2006	19.89	19.97	19.65	19.84	3,565,210	+0.02(+0.11%)
Feb 09, 2006	20.18	20.26	19.77	19.82	4,491,780	-0.23(-1.17%)
Feb 08, 2006	20.07	20.28	19.80	20.05	5,091,209	-0.11(-0.53%)
Feb 07, 2006	20.35	20.41	20.08	20.16	4,635,238	-0.24(-1.19%)
Feb 06, 2006	20.75	20.80	20.10	20.40	5,917,217	-0.38(-1.85%)
Feb 03, 2006	20.24	20.90	20.23	20.78	12,461,431	+0.37(+1.81%)
Feb 02, 2006	19.98	20.48	19.98	20.41	11,208,987	+0.66(+3.35%)
Feb 01, 2006	19.66	19.86	19.52	19.75	7,542,652	+0.01(+0.07%)
Jan 31, 2006	19.83	19.92	19.64	19.74	6,900,889	-0.07(-0.36%)
Jan 30, 2006	20.05	20.16	19.80	19.81	9,168,790	-0.15(-0.75%)
Jan 27, 2006	20.25	20.26	19.85	19.96	9,774,548	+0.33(+1.67%)
Jan 26, 2006	19.74	19.79	19.51	19.63	10,478,617	+0.16(+0.84%)
Jan 25, 2006	19.62	19.82	19.33	19.47	7,571,203	+0.01(+0.07%)
Jan 24, 2006	19.20	19.58	19.18	19.45	10,835,574	+0.28(+1.48%)
Jan 23, 2006	19.20	19.30	18.79	19.17	10,766,799	-0.12(-0.63%)
Jan 20, 2006	19.44	19.45	19.04	19.29	7,056,723	-0.21(-1.09%)
Jan 19, 2006	19.20	19.60	19.20	19.50	6,337,465	+0.16(+0.85%)
Jan 18, 2006	19.20	19.41	19.13	19.34	8,804,801	+0.24(+1.27%)
Jan 17, 2006	18.91	19.20	18.86	19.10	5,790,777	+0.08(+0.41%)
Jan 13, 2006	19.17	19.29	18.88	19.02	5,068,565	-0.18(-0.93%)
Jan 12, 2006	19.28	19.37	19.10	19.20	5,433,961	-0.05(-0.26%)
Jan 11, 2006	19.49	19.50	19.10	19.25	8,558,812	-0.05(-0.26%)
Jan 10, 2006	19.03	19.35	18.96	19.30	6,693,297	+0.14(+0.71%)
Jan 09, 2006	19.12	19.25	19.06	19.16	6,735,349	-0.14(-0.70%)
Jan 06, 2006	19.19	19.32	19.04	19.30	7,911,704	+0.11(+0.56%)
Jan 05, 2006	18.90	19.50	18.87	19.19	11,851,875	+0.46(+2.43%)
Jan 04, 2006	18.85	18.90	18.70	18.74	6,665,449	+0.00(+0.00%)
Jan 03, 2006	18.96	18.98	18.53	18.74	11,079,874	-0.05(-0.27%)
Dec 30, 2005	18.91	19.11	18.76	18.78	6,739,709	-0.11(-0.60%)
Dec 29, 2005	19.05	19.07	18.84	18.90	4,842,830	-0.15(-0.78%)
Dec 28, 2005	19.10	19.27	19.03	19.05	3,401,359	-0.05(-0.26%)
Dec 27, 2005	19.41	19.41	18.99	19.10	3,247,212	-0.20(-1.03%)
Dec 23, 2005	19.41	19.45	19.25	19.30	3,499,670	+0.01(+0.04%)
Dec 22, 2005	19.75	19.80	19.20	19.29	8,418,449	-0.32(-1.63%)
Dec 21, 2005	19.71	19.84	19.55	19.61	5,001,899	-0.10(-0.50%)
Dec 20, 2005	19.65	19.78	19.47	19.71	5,873,617	+0.06(+0.29%)
Dec 19, 2005	20.12	20.16	19.61	19.65	5,477,702	-0.44(-2.19%)
Dec 16, 2005	20.49	20.52	20.09	20.09	6,939,425	-0.25(-1.22%)
Dec 15, 2005	20.67	20.83	20.16	20.34	6,685,983	-0.32(-1.55%)
Dec 14, 2005	20.26	20.70	20.26	20.66	4,900,494	+0.43(+2.14%)
Dec 13, 2005	20.09	20.36	19.98	20.23	5,412,724	+0.11(+0.53%)
Dec 12, 2005	19.90	20.17	19.83	20.12	3,850,720	+0.28(+1.40%)
Dec 09, 2005	20.02	20.04	19.65	19.84	4,038,762	-0.01(-0.04%)
Dec 08, 2005	20.00	20.04	19.70	19.85	5,077,145	-0.14(-0.68%)
Dec 07, 2005	19.66	19.99	19.49	19.99	8,550,936	+0.36(+1.85%)
Dec 06, 2005	19.55	19.80	19.46	19.62	7,800,173	+0.23(+1.21%)
Dec 05, 2005	19.73	19.77	19.38	19.39	10,836,137	-0.01(-0.04%)
Dec 02, 2005	19.57	19.67	19.28	19.40	5,166,595	-0.14(-0.73%)
Dec 01, 2005	19.52	19.60	19.25	19.54	6,553,495	+0.33(+1.70%)
Nov 30, 2005	19.38	19.52	19.21	19.21	5,988,243	-0.18(-0.92%)
Nov 29, 2005	19.77	19.84	19.24	19.39	6,830,003	-0.27(-1.37%)
Nov 28, 2005	20.03	20.03	19.59	19.66	3,594,746	-0.22(-1.11%)
Nov 25, 2005	19.98	19.99	19.63	19.88	2,088,719	-0.02(-0.11%)
Nov 23, 2005	19.75	20.07	19.70	19.90	6,961,507	+0.23(+1.19%)
Nov 22, 2005	19.20	19.77	19.14	19.67	9,573,426	+0.62(+3.25%)
Nov 21, 2005	19.22	19.27	18.97	19.05	4,319,771	-0.09(-0.48%)
Nov 18, 2005	19.48	19.48	18.96	19.14	5,773,478	-0.13(-0.66%)
Nov 17, 2005	18.78	19.30	18.76	19.27	6,641,399	+0.52(+2.77%)
Nov 16, 2005	18.88	18.95	18.70	18.75	6,573,467	-0.14(-0.72%)
Nov 15, 2005	19.30	19.33	18.81	18.88	6,534,227	-0.41(-2.14%)
Nov 14, 2005	19.33	19.47	19.18	19.30	3,698,823	+0.04(+0.22%)
Nov 11, 2005	19.35	19.48	19.19	19.25	3,832,999	-0.09(-0.44%)
Nov 10, 2005	19.32	19.45	19.18	19.34	5,295,144	+0.01(+0.04%)
Nov 09, 2005	19.18	19.53	19.22	19.33	6,388,378	+0.16(+0.85%)
Nov 08, 2005	19.48	19.52	19.10	19.17	7,830,693	-0.50(-2.57%)
Nov 07, 2005	19.22	19.71	19.25	19.67	10,818,556	+0.46(+2.41%)
Nov 04, 2005	18.84	19.25	18.83	19.21	10,229,957	+0.41(+2.19%)
Nov 03, 2005	18.45	19.20	18.42	18.80	17,183,588	+1.39(+7.96%)
Nov 02, 2005	17.23	17.42	16.99	17.41	15,356,327	+0.08(+0.45%)
Nov 01, 2005	17.36	17.51	17.14	17.33	13,429,490	-0.02(-0.12%)
Oct 31, 2005	17.60	17.60	17.15	17.36	16,921,004	-0.50(-2.83%)
Oct 28, 2005	17.78	17.89	17.47	17.86	11,022,210	+0.26(+1.50%)
Oct 27, 2005	17.97	18.02	17.46	17.60	8,603,116	-0.43(-2.41%)
Oct 26, 2005	18.37	18.49	18.02	18.03	7,131,124	-0.36(-1.93%)
Oct 25, 2005	18.64	18.70	18.17	18.39	7,814,097	-0.22(-1.18%)
Oct 24, 2005	18.78	18.91	18.46	18.61	4,708,514	+0.03(+0.15%)
Oct 21, 2005	18.49	18.71	18.32	18.58	8,069,930	+0.29(+1.59%)
Oct 20, 2005	18.83	19.13	18.19	18.29	10,080,170	-0.21(-1.11%)
Oct 19, 2005	17.91	18.56	17.77	18.49	8,647,559	+0.41(+2.28%)
Oct 18, 2005	17.96	18.15	17.87	18.08	8,739,119	+0.13(+0.71%)
Oct 17, 2005	17.78	17.98	17.60	17.95	8,529,699	+0.19(+1.08%)
Oct 14, 2005	17.57	17.85	17.58	17.76	8,626,744	+0.20(+1.13%)
Oct 13, 2005	17.60	17.72	17.28	17.56	9,859,638	-0.04(-0.20%)
Oct 12, 2005	17.60	17.68	17.24	17.60	15,437,057	-0.18(-1.00%)
Oct 11, 2005	18.06	18.25	17.53	17.78	12,919,652	-0.09(-0.52%)
Oct 10, 2005	18.31	18.44	17.87	17.87	12,230,351	-0.32(-1.76%)
Oct 07, 2005	19.03	19.06	17.85	18.19	21,058,920	-0.51(-2.74%)
Oct 06, 2005	19.48	19.67	18.34	18.70	27,601,868	-1.24(-6.24%)
Oct 05, 2005	20.03	20.19	19.94	19.94	6,312,992	-0.25(-1.23%)
Oct 04, 2005	20.46	20.65	20.19	20.19	5,714,126	-0.15(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.